オルバヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,133 | 1,133 | 1,122 | 1,122 | -12 | -1.1% | 2,900 |
| 2014/06/30 | 1,143 | 1,143 | 1,127 | 1,134 | +8 | +0.7% | 1,700 |
| 2014/06/27 | 1,151 | 1,154 | 1,121 | 1,126 | -25 | -2.2% | 4,800 |
| 2014/06/26 | 1,155 | 1,163 | 1,142 | 1,151 | -69 | -5.7% | 14,100 |
| 2014/06/25 | 1,212 | 1,220 | 1,208 | 1,220 | +11 | +0.9% | 11,200 |
| 2014/06/24 | 1,212 | 1,212 | 1,205 | 1,209 | ±0 | ±0% | 9,300 |
| 2014/06/23 | 1,200 | 1,209 | 1,198 | 1,209 | +13 | +1.1% | 4,800 |
| 2014/06/20 | 1,196 | 1,200 | 1,196 | 1,196 | -2 | -0.2% | 5,300 |
| 2014/06/19 | 1,198 | 1,198 | 1,190 | 1,198 | +5 | +0.4% | 5,900 |
| 2014/06/18 | 1,193 | 1,193 | 1,190 | 1,193 | +1 | +0.1% | 4,800 |
| 2014/06/17 | 1,190 | 1,193 | 1,184 | 1,192 | +3 | +0.3% | 5,400 |
| 2014/06/16 | 1,185 | 1,189 | 1,175 | 1,189 | +20 | +1.7% | 6,500 |
| 2014/06/13 | 1,162 | 1,169 | 1,161 | 1,169 | +7 | +0.6% | 2,400 |
| 2014/06/12 | 1,150 | 1,162 | 1,146 | 1,162 | +12 | +1% | 2,800 |
| 2014/06/11 | 1,146 | 1,150 | 1,144 | 1,150 | +1 | +0.1% | 2,900 |
| 2014/06/10 | 1,160 | 1,163 | 1,149 | 1,149 | -14 | -1.2% | 4,800 |
| 2014/06/09 | 1,169 | 1,169 | 1,163 | 1,163 | +7 | +0.6% | 2,100 |
| 2014/06/06 | 1,160 | 1,167 | 1,156 | 1,156 | +12 | +1% | 2,700 |
| 2014/06/05 | 1,149 | 1,163 | 1,143 | 1,144 | +3 | +0.3% | 4,900 |
| 2014/06/04 | 1,162 | 1,162 | 1,141 | 1,141 | -21 | -1.8% | 5,900 |
| 2014/06/03 | 1,166 | 1,170 | 1,159 | 1,162 | +1 | +0.1% | 6,200 |
| 2014/06/02 | 1,161 | 1,175 | 1,158 | 1,161 | -1 | -0.1% | 6,300 |
| 2014/05/30 | 1,131 | 1,164 | 1,131 | 1,162 | +31 | +2.7% | 7,700 |
| 2014/05/29 | 1,088 | 1,131 | 1,088 | 1,131 | +47 | +4.3% | 6,000 |
| 2014/05/28 | 1,069 | 1,084 | 1,064 | 1,084 | +20 | +1.9% | 5,900 |
| 2014/05/27 | 1,059 | 1,065 | 1,057 | 1,064 | +12 | +1.1% | 2,900 |
| 2014/05/26 | 1,067 | 1,067 | 1,050 | 1,052 | +15 | +1.4% | 2,400 |
| 2014/05/23 | 1,035 | 1,040 | 1,030 | 1,037 | +7 | +0.7% | 4,000 |
| 2014/05/22 | 1,030 | 1,034 | 1,023 | 1,030 | +10 | +1% | 2,600 |
| 2014/05/21 | 1,018 | 1,027 | 1,014 | 1,020 | -10 | -1% | 2,300 |
| 2014/05/20 | 1,025 | 1,030 | 1,024 | 1,030 | +1 | +0.1% | 2,900 |
| 2014/05/19 | 1,029 | 1,031 | 1,024 | 1,029 | +1 | +0.1% | 3,400 |
| 2014/05/16 | 1,025 | 1,029 | 1,004 | 1,028 | +43 | +4.4% | 13,800 |
| 2014/05/15 | 988 | 988 | 985 | 985 | +9 | +0.9% | 500 |
| 2014/05/14 | 976 | 989 | 976 | 976 | -5 | -0.5% | 1,600 |
| 2014/05/13 | 991 | 991 | 977 | 981 | -9 | -0.9% | 2,800 |
| 2014/05/12 | 1,014 | 1,014 | 990 | 990 | -13 | -1.3% | 3,300 |
| 2014/05/09 | 1,015 | 1,015 | 1,003 | 1,003 | ±0 | ±0% | 400 |
| 2014/05/08 | 1,006 | 1,015 | 1,003 | 1,003 | -3 | -0.3% | 1,600 |
| 2014/05/07 | 1,011 | 1,011 | 1,005 | 1,006 | -2 | -0.2% | 1,300 |
| 2014/05/02 | 1,019 | 1,019 | 1,003 | 1,008 | -11 | -1.1% | 4,300 |
| 2014/05/01 | 1,062 | 1,062 | 1,019 | 1,019 | +17 | +1.7% | 18,200 |
| 2014/04/30 | 1,005 | 1,005 | 995 | 1,002 | +8 | +0.8% | 6,100 |
| 2014/04/28 | 1,006 | 1,006 | 988 | 994 | +3 | +0.3% | 2,900 |
| 2014/04/25 | 994 | 994 | 987 | 991 | -3 | -0.3% | 2,800 |
| 2014/04/24 | 983 | 994 | 983 | 994 | +9 | +0.9% | 1,100 |
| 2014/04/23 | 981 | 986 | 981 | 985 | +3 | +0.3% | 400 |
| 2014/04/22 | 989 | 989 | 982 | 982 | -6 | -0.6% | 1,500 |
| 2014/04/21 | 993 | 993 | 984 | 988 | +3 | +0.3% | 600 |
| 2014/04/18 | 975 | 985 | 975 | 985 | +20 | +2.1% | 400 |
2651～
2700
件表示中 / 5970件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オルバヘルケア | 212,400円 | +4.4% | +0.4% | 3.77% | 8.59倍 | 1.09倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| Ｎｏ．１ | 192,100円 | +12.6% | +23.6% | 1.87% | 18.67倍 | 2.93倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 168,800円 | +12.8% | +320.3% | 3.55% | 3.36倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 大丸エナ | - | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| 大木ヘルケア | 88,800円 | +4.0% | +1.3% | 2.82% | 5.27倍 | 0.41倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
